KissMeData/336040/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	210600	176610	9940	9940	9940	9940	5
3	20231128	210500	176610	9940	9940	9940	9940	0
4	20231128	210400	176610	9940	9940	9940	9940	0
5	20231128	210300	176610	9940	9940	9940	9940	0
6	20231128	210200	176610	9940	9940	9940	9940	0
7	20231128	210100	176610	9940	9940	9940	9940	0
8	20231128	210000	176610	9940	9940	9940	9940	0
9	20231128	205900	176610	9940	9940	9940	9940	0
10	20231128	205800	176610	9940	9940	9940	9940	0
11	20231128	205700	176610	9940	9940	9940	9940	0
12	20231128	205600	176610	9940	9940	9940	9940	0
13	20231128	205500	176610	9940	9940	9940	9940	0
14	20231128	205400	176610	9940	9940	9940	9940	0
15	20231128	205300	176610	9940	9940	9940	9940	0
16	20231128	205200	176610	9940	9940	9940	9940	0
17	20231128	205100	176610	9940	9940	9940	9940	0
18	20231128	205000	176610	9940	9940	9940	9940	0
19	20231128	204900	176610	9940	9940	9940	9940	0
20	20231128	204800	176610	9940	9940	9940	9940	0
21	20231128	204700	176610	9940	9940	9940	9940	0
22	20231128	204600	176610	9940	9940	9940	9940	0
23	20231128	204500	176610	9940	9940	9940	9940	0
24	20231128	204400	176610	9940	9940	9940	9940	0
25	20231128	204300	176610	9940	9940	9940	9940	0
26	20231128	204200	176610	9940	9940	9940	9940	0
27	20231128	204100	176610	9940	9940	9940	9940	0
28	20231128	204000	176610	9940	9940	9940	9940	0
29	20231128	203900	176610	9940	9940	9940	9940	0
30	20231128	203800	176610	9940	9940	9940	9940	0
31	20231128	203700	176610	9940	9940	9940	9940	0
32	20231128	203600	176610	9940	9940	9940	9940	5
33	20231128	203500	176610	9940	9940	9940	9940	0
34	20231128	203400	176610	9940	9940	9940	9940	0
35	20231128	203300	176610	9940	9940	9940	9940	0
36	20231128	203200	176610	9940	9940	9940	9940	0
37	20231128	203100	176610	9940	9940	9940	9940	0
38	20231128	203000	176610	9940	9940	9940	9940	0
39	20231128	202900	176610	9940	9940	9940	9940	0
40	20231128	202800	176610	9940	9940	9940	9940	0
41	20231128	202700	176610	9940	9940	9940	9940	0
42	20231128	202600	176610	9940	9940	9940	9940	0
43	20231128	202500	176610	9940	9940	9940	9940	0
44	20231128	202400	176610	9940	9940	9940	9940	0
45	20231128	202300	176610	9940	9940	9940	9940	0
46	20231128	202200	176610	9940	9940	9940	9940	0
47	20231128	202100	176610	9940	9940	9940	9940	0
48	20231128	202000	176610	9940	9940	9940	9940	0
49	20231128	201900	176610	9940	9940	9940	9940	0
50	20231128	201800	176610	9940	9940	9940	9940	0
51	20231128	201700	176610	9940	9940	9940	9940	0
52	20231128	201600	176610	9940	9940	9940	9940	0
53	20231128	201500	176610	9940	9940	9940	9940	0
54	20231128	201400	176610	9940	9940	9940	9940	0
55	20231128	201300	176610	9940	9940	9940	9940	0
56	20231128	201200	176610	9940	9940	9940	9940	0
57	20231128	201100	176610	9940	9940	9940	9940	0
58	20231128	201000	176610	9940	9940	9940	9940	0
59	20231128	200900	176610	9940	9940	9940	9940	0
60	20231128	200800	176610	9940	9940	9940	9940	0
61	20231128	200700	176610	9940	9940	9940	9940	0
62	20231128	200600	176610	9940	9940	9940	9940	5
63	20231128	200500	176610	9940	9940	9940	9940	0
64	20231128	200400	176610	9940	9940	9940	9940	0
65	20231128	200300	176610	9940	9940	9940	9940	0
66	20231128	200200	176610	9940	9940	9940	9940	0
67	20231128	200100	176610	9940	9940	9940	9940	0
68	20231128	200000	176610	9940	9940	9940	9940	0
69	20231128	195900	176610	9940	9940	9940	9940	0
70	20231128	195800	176610	9940	9940	9940	9940	0
71	20231128	195700	176610	9940	9940	9940	9940	0
72	20231128	195600	176610	9940	9940	9940	9940	0
73	20231128	195500	176610	9940	9940	9940	9940	0
74	20231128	195400	176610	9940	9940	9940	9940	0
75	20231128	195300	176610	9940	9940	9940	9940	0
76	20231128	195200	176610	9940	9940	9940	9940	0
77	20231128	195100	176610	9940	9940	9940	9940	0
78	20231128	195000	176610	9940	9940	9940	9940	0
79	20231128	194900	176610	9940	9940	9940	9940	0
80	20231128	194800	176610	9940	9940	9940	9940	0
81	20231128	194700	176610	9940	9940	9940	9940	0
82	20231128	194600	176610	9940	9940	9940	9940	0
83	20231128	194500	176610	9940	9940	9940	9940	0
84	20231128	194400	176610	9940	9940	9940	9940	0
85	20231128	194300	176610	9940	9940	9940	9940	0
86	20231128	194200	176610	9940	9940	9940	9940	0
87	20231128	194100	176610	9940	9940	9940	9940	0
88	20231128	194000	176610	9940	9940	9940	9940	0
89	20231128	193900	176610	9940	9940	9940	9940	0
90	20231128	193800	176610	9940	9940	9940	9940	0
91	20231128	193700	176610	9940	9940	9940	9940	0
92	20231128	193600	176610	9940	9940	9940	9940	5
93	20231128	193500	176610	9940	9940	9940	9940	0
94	20231128	193400	176610	9940	9940	9940	9940	0
95	20231128	193300	176610	9940	9940	9940	9940	0
96	20231128	193200	176610	9940	9940	9940	9940	0
97	20231128	193100	176610	9940	9940	9940	9940	0
98	20231128	193000	176610	9940	9940	9940	9940	0
99	20231128	192900	176610	9940	9940	9940	9940	0
100	20231128	192800	176610	9940	9940	9940	9940	0
101	20231128	192700	176610	9940	9940	9940	9940	0
102	20231128	192600	176610	9940	9940	9940	9940	0
103	20231128	192500	176610	9940	9940	9940	9940	0
104	20231128	192400	176610	9940	9940	9940	9940	0
105	20231128	192300	176610	9940	9940	9940	9940	0
106	20231128	192200	176610	9940	9940	9940	9940	0
107	20231128	192100	176610	9940	9940	9940	9940	0
108	20231128	192000	176610	9940	9940	9940	9940	0
109	20231128	191900	176610	9940	9940	9940	9940	0
110	20231128	191800	176610	9940	9940	9940	9940	0
111	20231128	191700	176610	9940	9940	9940	9940	0
112	20231128	191600	176610	9940	9940	9940	9940	0
113	20231128	191500	176610	9940	9940	9940	9940	0
114	20231128	191400	176610	9940	9940	9940	9940	0
115	20231128	191300	176610	9940	9940	9940	9940	0
116	20231128	191200	176610	9940	9940	9940	9940	0
117	20231128	191100	176610	9940	9940	9940	9940	0
118	20231128	191000	176610	9940	9940	9940	9940	0
119	20231128	190900	176610	9940	9940	9940	9940	0
120	20231128	190800	176610	9940	9940	9940	9940	0
121	20231128	190700	176610	9940	9940	9940	9940	0
122	20231128	190600	176610	9940	9940	9940	9940	5
123	20231128	190500	176610	9940	9940	9940	9940	0
124	20231128	190400	176610	9940	9940	9940	9940	0
125	20231128	190300	176610	9940	9940	9940	9940	0
126	20231128	190200	176610	9940	9940	9940	9940	0
127	20231128	190100	176610	9940	9940	9940	9940	0
128	20231128	190000	176610	9940	9940	9940	9940	0
129	20231128	185900	176610	9940	9940	9940	9940	0
130	20231128	185800	176610	9940	9940	9940	9940	0
131	20231128	185700	176610	9940	9940	9940	9940	0
132	20231128	185600	176610	9940	9940	9940	9940	0
133	20231128	185500	176610	9940	9940	9940	9940	0
134	20231128	185400	176610	9940	9940	9940	9940	0
135	20231128	185300	176610	9940	9940	9940	9940	0
136	20231128	185200	176610	9940	9940	9940	9940	0
137	20231128	185100	176610	9940	9940	9940	9940	0
138	20231128	185000	176610	9940	9940	9940	9940	0
139	20231128	184900	176610	9940	9940	9940	9940	0
140	20231128	184800	176610	9940	9940	9940	9940	0
141	20231128	184700	176610	9940	9940	9940	9940	0
142	20231128	184600	176610	9940	9940	9940	9940	0
143	20231128	184500	176610	9940	9940	9940	9940	0
144	20231128	184400	176610	9940	9940	9940	9940	0
145	20231128	184300	176610	9940	9940	9940	9940	0
146	20231128	184200	176610	9940	9940	9940	9940	0
147	20231128	184100	176610	9940	9940	9940	9940	0
148	20231128	184000	176610	9940	9940	9940	9940	0
149	20231128	183900	176610	9940	9940	9940	9940	0
150	20231128	183800	176610	9940	9940	9940	9940	0
151	20231128	183700	176610	9940	9940	9940	9940	0
152	20231128	183600	176610	9940	9940	9940	9940	5
153	20231128	183500	176610	9940	9940	9940	9940	0
154	20231128	183400	176610	9940	9940	9940	9940	0
155	20231128	183300	176610	9940	9940	9940	9940	0
156	20231128	183200	176610	9940	9940	9940	9940	0
157	20231128	183100	176610	9940	9940	9940	9940	0
158	20231128	183000	176610	9940	9940	9940	9940	0
159	20231128	182900	176610	9940	9940	9940	9940	0
160	20231128	182800	176610	9940	9940	9940	9940	0
161	20231128	182700	176610	9940	9940	9940	9940	0
162	20231128	182600	176610	9940	9940	9940	9940	0
163	20231128	182500	176610	9940	9940	9940	9940	0
164	20231128	182400	176610	9940	9940	9940	9940	0
165	20231128	182300	176610	9940	9940	9940	9940	0
166	20231128	182200	176610	9940	9940	9940	9940	0
167	20231128	182100	176610	9940	9940	9940	9940	0
168	20231128	182000	176610	9940	9940	9940	9940	0
169	20231128	181900	176610	9940	9940	9940	9940	0
170	20231128	181800	176610	9940	9940	9940	9940	0
171	20231128	181700	176610	9940	9940	9940	9940	0
172	20231128	181600	176610	9940	9940	9940	9940	0
173	20231128	181500	176610	9940	9940	9940	9940	0
174	20231128	181400	176610	9940	9940	9940	9940	0
175	20231128	181300	176610	9940	9940	9940	9940	0
176	20231128	181200	176610	9940	9940	9940	9940	0
177	20231128	181100	176610	9940	9940	9940	9940	0
178	20231128	181000	176610	9940	9940	9940	9940	0
179	20231128	180900	176610	9940	9940	9940	9940	0
180	20231128	180800	176610	9940	9940	9940	9940	0
181	20231128	180700	176610	9940	9940	9940	9940	0
182	20231128	180600	176610	9940	9940	9940	9940	5
183	20231128	180500	176610	9940	9940	9940	9940	0
184	20231128	180400	176610	9940	9940	9940	9940	0
185	20231128	180300	176610	9940	9940	9940	9940	0
186	20231128	180200	176610	9940	9940	9940	9940	0
187	20231128	180100	176610	9940	9940	9940	9940	0
188	20231128	180000	176610	9940	9940	9940	9940	0
189	20231128	175900	176610	9940	9940	9940	9940	0
190	20231128	175800	176610	9940	9940	9940	9940	0
191	20231128	175700	176610	9940	9940	9940	9940	0
192	20231128	175600	176610	9940	9940	9940	9940	0
193	20231128	175500	176610	9940	9940	9940	9940	0
194	20231128	175400	176610	9940	9940	9940	9940	0
195	20231128	175300	176610	9940	9940	9940	9940	0
196	20231128	175200	176610	9940	9940	9940	9940	0
197	20231128	175100	176610	9940	9940	9940	9940	0
198	20231128	175000	176610	9940	9940	9940	9940	0
199	20231128	174900	176610	9940	9940	9940	9940	0
200	20231128	174800	176610	9940	9940	9940	9940	0
201	20231128	174700	176610	9940	9940	9940	9940	0
202	20231128	174600	176610	9940	9940	9940	9940	0
203	20231128	174500	176610	9940	9940	9940	9940	0
204	20231128	174400	176610	9940	9940	9940	9940	0
205	20231128	174300	176610	9940	9940	9940	9940	0
206	20231128	174200	176610	9940	9940	9940	9940	0
207	20231128	174100	176610	9940	9940	9940	9940	0
208	20231128	174000	176610	9940	9940	9940	9940	0
209	20231128	173900	176610	9940	9940	9940	9940	0
210	20231128	173800	176610	9940	9940	9940	9940	0
211	20231128	173700	176610	9940	9940	9940	9940	0
212	20231128	173600	176610	9940	9940	9940	9940	5
213	20231128	173500	176610	9940	9940	9940	9940	0
214	20231128	173400	176610	9940	9940	9940	9940	0
215	20231128	173300	176610	9940	9940	9940	9940	0
216	20231128	173200	176610	9940	9940	9940	9940	0
217	20231128	173100	176610	9940	9940	9940	9940	0
218	20231128	173000	176610	9940	9940	9940	9940	0
219	20231128	172900	176610	9940	9940	9940	9940	0
220	20231128	172800	176610	9940	9940	9940	9940	0
221	20231128	172700	176610	9940	9940	9940	9940	0
222	20231128	172600	176610	9940	9940	9940	9940	0
223	20231128	172500	176610	9940	9940	9940	9940	0
224	20231128	172400	176610	9940	9940	9940	9940	0
225	20231128	172300	176610	9940	9940	9940	9940	0
226	20231128	172200	176610	9940	9940	9940	9940	0
227	20231128	172100	176610	9940	9940	9940	9940	0
228	20231128	172000	176610	9940	9940	9940	9940	0
229	20231128	171900	176610	9940	9940	9940	9940	0
230	20231128	171800	176610	9940	9940	9940	9940	0
231	20231128	171700	176610	9940	9940	9940	9940	0
232	20231128	171600	176610	9940	9940	9940	9940	0
233	20231128	171500	176610	9940	9940	9940	9940	0
234	20231128	171400	176610	9940	9940	9940	9940	0
235	20231128	171300	176610	9940	9940	9940	9940	0
236	20231128	171200	176610	9940	9940	9940	9940	0
237	20231128	171100	176610	9940	9940	9940	9940	0
238	20231128	171000	176610	9940	9940	9940	9940	0
239	20231128	170900	176610	9940	9940	9940	9940	0
240	20231128	170800	176610	9940	9940	9940	9940	0
241	20231128	170700	176610	9940	9940	9940	9940	0
242	20231128	170600	176610	9940	9940	9940	9940	5
243	20231128	170500	176610	9940	9940	9940	9940	0
244	20231128	170400	176610	9940	9940	9940	9940	0
245	20231128	170300	176610	9940	9940	9940	9940	0
246	20231128	170200	176610	9940	9940	9940	9940	0
247	20231128	170100	176610	9940	9940	9940	9940	0
248	20231128	170000	176610	9940	9940	9940	9940	0
249	20231128	165900	176610	9940	9940	9940	9940	0
250	20231128	165800	176610	9940	9940	9940	9940	0
251	20231128	165700	176610	9940	9940	9940	9940	0
252	20231128	165600	176610	9940	9940	9940	9940	0
253	20231128	165500	176610	9940	9940	9940	9940	0
254	20231128	165400	176610	9940	9940	9940	9940	0
255	20231128	165300	176610	9940	9940	9940	9940	0
256	20231128	165200	176610	9940	9940	9940	9940	0
257	20231128	165100	176610	9940	9940	9940	9940	0
258	20231128	165000	176610	9940	9940	9940	9940	0
259	20231128	164900	176610	9940	9940	9940	9940	0
260	20231128	164800	176610	9940	9940	9940	9940	0
261	20231128	164700	176610	9940	9940	9940	9940	0
262	20231128	164600	176610	9940	9940	9940	9940	0
263	20231128	164500	176610	9940	9940	9940	9940	0
264	20231128	164400	176610	9940	9940	9940	9940	0
265	20231128	164300	176610	9940	9940	9940	9940	0
266	20231128	164200	176610	9940	9940	9940	9940	0
267	20231128	164100	176610	9940	9940	9940	9940	0
268	20231128	164000	176610	9940	9940	9940	9940	0
269	20231128	163900	176610	9940	9940	9940	9940	0
270	20231128	163800	176610	9940	9940	9940	9940	0
271	20231128	163700	176610	9940	9940	9940	9940	0
272	20231128	163600	176610	9940	9940	9940	9940	5
273	20231128	163500	176610	9940	9940	9940	9940	0
274	20231128	163400	176610	9940	9940	9940	9940	0
275	20231128	163300	176610	9940	9940	9940	9940	0
276	20231128	163200	176610	9940	9940	9940	9940	0
277	20231128	163100	176610	9940	9940	9940	9940	0
278	20231128	163000	176610	9940	9940	9940	9940	0
279	20231128	162900	176610	9940	9940	9940	9940	0
280	20231128	162800	176610	9940	9940	9940	9940	0
281	20231128	162700	176610	9940	9940	9940	9940	0
282	20231128	162600	176610	9940	9940	9940	9940	0
283	20231128	162500	176610	9940	9940	9940	9940	0
284	20231128	162400	176610	9940	9940	9940	9940	0
285	20231128	162300	176610	9940	9940	9940	9940	0
286	20231128	162200	176610	9940	9940	9940	9940	0
287	20231128	162100	176610	9940	9940	9940	9940	0
288	20231128	162000	176610	9940	9940	9940	9940	0
289	20231128	161900	176610	9940	9940	9940	9940	0
290	20231128	161800	176610	9940	9940	9940	9940	0
291	20231128	161700	176610	9940	9940	9940	9940	0
292	20231128	161600	176610	9940	9940	9940	9940	0
293	20231128	161500	176610	9940	9940	9940	9940	0
294	20231128	161400	176610	9940	9940	9940	9940	0
295	20231128	161300	176610	9940	9940	9940	9940	0
296	20231128	161200	176610	9940	9940	9940	9940	0
297	20231128	161100	176610	9940	9940	9940	9940	0
298	20231128	161000	176610	9940	9940	9940	9940	0
299	20231128	160900	176610	9940	9940	9940	9940	0
300	20231128	160800	176610	9940	9940	9940	9940	0
301	20231128	160700	176610	9940	9940	9940	9940	0
302	20231128	160600	176610	9940	9940	9940	9940	5
303	20231128	160500	176610	9940	9940	9940	9940	0
304	20231128	160400	176610	9940	9940	9940	9940	0
305	20231128	160300	176610	9940	9940	9940	9940	0
306	20231128	160200	176610	9940	9940	9940	9940	0
307	20231128	160100	176610	9940	9940	9940	9940	0
308	20231128	160000	176610	9940	9940	9940	9940	0
309	20231128	155900	176610	9940	9940	9940	9940	0
310	20231128	155800	176610	9940	9940	9940	9940	0
311	20231128	155700	176610	9940	9940	9940	9940	0
312	20231128	155600	176610	9940	9940	9940	9940	0
313	20231128	155500	176610	9940	9940	9940	9940	0
314	20231128	155400	176610	9940	9940	9940	9940	0
315	20231128	155300	176610	9940	9940	9940	9940	0
316	20231128	155200	176610	9940	9940	9940	9940	0
317	20231128	155100	176610	9940	9940	9940	9940	0
318	20231128	155000	176610	9940	9940	9940	9940	0
319	20231128	154900	176610	9940	9940	9940	9940	0
320	20231128	154800	176610	9940	9940	9940	9940	0
321	20231128	154700	176610	9940	9940	9940	9940	0
322	20231128	154600	176610	9940	9940	9940	9940	0
323	20231128	154500	176610	9940	9940	9940	9940	0
324	20231128	154400	176610	9940	9940	9940	9940	0
325	20231128	154300	176610	9940	9940	9940	9940	0
326	20231128	154200	176610	9940	9940	9940	9940	0
327	20231128	154100	176610	9940	9940	9940	9940	0
328	20231128	154000	176610	9940	9940	9940	9940	0
329	20231128	153900	176610	9940	9940	9940	9940	0
330	20231128	153800	176610	9940	9940	9940	9940	0
331	20231128	153700	176610	9940	9940	9940	9940	0
332	20231128	153600	176610	9940	9940	9940	9940	5
333	20231128	153500	176610	9940	9940	9940	9940	0
334	20231128	153400	176610	9940	9940	9940	9940	0
335	20231128	153300	176610	9940	9940	9940	9940	0
336	20231128	153200	176610	9940	9940	9940	9940	0
337	20231128	153100	176610	9940	9940	9940	9940	0
338	20231128	153000	176610	9940	9940	9940	9940	0
339	20231128	152900	176610	9940	9940	9940	9940	0
340	20231128	152800	176610	9940	9940	9940	9940	0
341	20231128	152700	176610	9940	9940	9940	9940	0
342	20231128	152600	176610	9940	9940	9940	9940	0
343	20231128	152500	176610	9940	9940	9940	9940	0
344	20231128	152400	176610	9940	9940	9940	9940	0
345	20231128	152300	176610	9940	9940	9940	9940	0
346	20231128	152200	176610	9940	9940	9940	9940	0
347	20231128	152100	176610	9940	9940	9940	9940	0
348	20231128	152000	176610	9940	9940	9940	9940	0
349	20231128	151900	176610	9940	9940	9940	9940	0
350	20231128	151800	176610	9940	9940	9940	9940	0
351	20231128	151700	176610	9940	9940	9940	9940	0
352	20231128	151600	176610	9940	9940	9940	9940	0
353	20231128	151500	176610	9940	9940	9940	9940	0
354	20231128	151400	176610	9940	9940	9940	9940	0
355	20231128	151300	176610	9940	9940	9940	9940	0
356	20231128	151200	176610	9940	9940	9940	9940	0
357	20231128	151100	176610	9940	9940	9940	9940	0
358	20231128	151000	176610	9940	9940	9940	9940	0
359	20231128	150900	176610	9940	9940	9940	9940	0
360	20231128	150800	176610	9940	9940	9940	9940	0
361	20231128	150700	176610	9940	9940	9940	9940	0
362	20231128	150600	176610	9940	9940	9940	9940	0
363	20231128	150500	176610	9940	9940	9940	9940	0
364	20231128	150400	176610	9940	9940	9940	9940	0
365	20231128	150300	176610	9940	9940	9940	9940	0
366	20231128	150200	176610	9940	9940	9940	9940	0
367	20231128	150100	176610	9940	9940	9940	9940	0
368	20231128	150000	176610	9940	9940	9940	9940	0
369	20231128	145900	176610	9940	9940	9940	9940	0
370	20231128	145800	176610	9940	9940	9940	9940	0
371	20231128	145700	176610	9940	9940	9940	9940	0
372	20231128	145600	176610	9940	9940	9940	9940	0
373	20231128	145500	176610	9940	9940	9940	9940	0
374	20231128	145400	176610	9940	9940	9940	9940	0
375	20231128	145300	176610	9940	9940	9940	9940	0
376	20231128	145200	176610	9940	9940	9940	9940	0
377	20231128	145100	176610	9940	9940	9940	9940	0
378	20231128	145000	176610	9940	9940	9940	9940	0
379	20231128	144900	176610	9940	9940	9940	9940	0
380	20231128	144800	176610	9940	9940	9940	9940	0
381	20231128	144700	176610	9940	9940	9940	9940	0
382	20231128	144600	176610	9940	9940	9940	9940	0
383	20231128	144500	176610	9940	9940	9940	9940	0
384	20231128	144400	176610	9940	9940	9940	9940	0
385	20231128	144300	176610	9940	9940	9940	9940	0
386	20231128	144200	176610	9940	9940	9940	9940	0
387	20231128	144100	176610	9940	9940	9940	9940	0
388	20231128	144000	176610	9940	9940	9940	9940	0
389	20231128	143900	176610	9940	9940	9940	9940	0
390	20231128	143800	176610	9940	9940	9940	9940	0
391	20231128	143700	176610	9940	9940	9940	9940	0
392	20231128	143600	176610	9940	9940	9940	9940	0
393	20231128	143500	176610	9940	9940	9940	9940	0
394	20231128	143400	176610	9940	9940	9940	9940	0
395	20231128	143300	176610	9940	9940	9940	9940	0
396	20231128	143200	176610	9940	9940	9940	9940	0
397	20231128	143100	176610	9940	9940	9940	9940	0
398	20231128	143000	176610	9940	9940	9940	9940	0
399	20231128	142900	176610	9940	9940	9940	9940	0
400	20231128	142800	176610	9940	9940	9940	9940	0
401	20231128	142700	176610	9940	9940	9940	9940	0
402	20231128	142600	176610	9940	9940	9940	9940	0
403	20231128	142500	176610	9940	9940	9940	9940	0
404	20231128	142400	176610	9940	9940	9940	9940	0
405	20231128	142300	176610	9940	9940	9940	9940	0
406	20231128	142200	176610	9940	9940	9940	9940	0
407	20231128	142100	176610	9940	9940	9940	9940	0
408	20231128	142000	176610	9940	9940	9940	9940	0
409	20231128	141900	176610	9940	9940	9940	9940	0
410	20231128	141800	176610	9940	9940	9940	9940	0
411	20231128	141700	176610	9940	9940	9940	9940	0
412	20231128	141600	176610	9940	9940	9940	9940	0
413	20231128	141500	176610	9940	9940	9940	9940	0
414	20231128	141400	176610	9940	9940	9940	9940	0
415	20231128	141300	176610	9940	9940	9940	9940	0
416	20231128	141200	176610	9940	9940	9940	9940	0
417	20231128	141100	176610	9940	9940	9940	9940	0
418	20231128	141000	176610	9940	9940	9940	9940	0
419	20231128	140900	176610	9940	9940	9940	9940	0
420	20231128	140800	176610	9940	9940	9940	9940	0
421	20231128	140700	176610	9940	9940	9940	9940	0
422	20231128	140600	176610	9940	9940	9940	9940	0
423	20231128	140500	176610	9940	9940	9940	9940	0
424	20231128	140400	176610	9940	9940	9940	9940	0
425	20231128	140300	176610	9940	9940	9940	9940	0
426	20231128	140200	176610	9940	9940	9940	9940	0
427	20231128	140100	176610	9940	9940	9940	9940	0
428	20231128	140000	176610	9940	9940	9940	9940	0
429	20231128	135900	176610	9940	9940	9940	9940	0
430	20231128	135800	176610	9940	9940	9940	9940	0
431	20231128	135700	176610	9940	9940	9940	9940	0
432	20231128	135600	176610	9940	9940	9940	9940	0
433	20231128	135500	176610	9940	9940	9940	9940	0
434	20231128	135400	176610	9940	9940	9940	9940	0
435	20231128	135300	176610	9940	9940	9940	9940	0
436	20231128	135200	176610	9940	9940	9940	9940	0
437	20231128	135100	176610	9940	9940	9940	9940	0
438	20231128	135000	176610	9940	9940	9940	9940	0
439	20231128	134900	176610	9940	9940	9940	9940	0
440	20231128	134800	176610	9940	9940	9940	9940	0
441	20231128	134700	176610	9940	9940	9940	9940	0
442	20231128	134600	176610	9940	9940	9940	9940	0
443	20231128	134500	176610	9940	9940	9940	9940	0
444	20231128	134400	176610	9940	9940	9940	9940	0
445	20231128	134300	176610	9940	9940	9940	9940	0
446	20231128	134200	176610	9940	9940	9940	9940	0
447	20231128	134100	176610	9940	9940	9940	9940	0
448	20231128	134000	176610	9940	9940	9940	9940	0
449	20231128	133900	176610	9940	9940	9940	9940	0
450	20231128	133800	176610	9940	9940	9940	9940	0
451	20231128	133700	176610	9940	9940	9940	9940	0
452	20231128	133600	176610	9940	9940	9940	9940	0
453	20231128	133500	176610	9940	9940	9940	9940	0
454	20231128	133400	176610	9940	9940	9940	9940	0
455	20231128	133300	176610	9940	9940	9940	9940	0
456	20231128	133200	176610	9940	9940	9940	9940	0
457	20231128	133100	176610	9940	9940	9940	9940	0
458	20231128	133000	176610	9940	9940	9940	9940	0
459	20231128	132900	176610	9940	9940	9940	9940	0
460	20231128	132800	176610	9940	9940	9940	9940	0
461	20231128	132700	176610	9940	9940	9940	9940	0
462	20231128	132600	176610	9940	9940	9940	9940	0
463	20231128	132500	176610	9940	9940	9940	9940	0
464	20231128	132400	176610	9940	9940	9940	9940	0
465	20231128	132300	176610	9940	9940	9940	9940	0
466	20231128	132200	176610	9940	9940	9940	9940	0
467	20231128	132100	176610	9940	9940	9940	9940	0
468	20231128	132000	176610	9940	9940	9940	9940	0
469	20231128	131900	176610	9940	9940	9940	9940	0
470	20231128	131800	176610	9940	9940	9940	9940	0
471	20231128	131700	176610	9940	9940	9940	9940	0
472	20231128	131600	176610	9940	9940	9940	9940	0
473	20231128	131500	176610	9940	9940	9940	9940	0
474	20231128	131400	176610	9940	9940	9940	9940	0
475	20231128	131300	176610	9940	9940	9940	9940	0
476	20231128	131200	176610	9940	9940	9940	9940	0
477	20231128	131100	176610	9940	9940	9940	9940	0
478	20231128	131000	176610	9940	9940	9940	9940	0
479	20231128	130900	176610	9940	9940	9940	9940	0
480	20231128	130800	176610	9940	9940	9940	9940	0
481	20231128	130700	176610	9940	9940	9940	9940	0
482	20231128	130600	176610	9940	9940	9940	9940	0
483	20231128	130500	176610	9940	9940	9940	9940	0
484	20231128	130400	176610	9940	9940	9940	9940	0
485	20231128	130300	176610	9940	9940	9940	9940	0
486	20231128	130200	176610	9940	9940	9940	9940	0
487	20231128	130100	176610	9940	9940	9940	9940	0
488	20231128	130000	176610	9940	9940	9940	9940	0
489	20231128	125900	176610	9940	9940	9940	9940	0
490	20231128	125800	176610	9940	9940	9940	9940	0
491	20231128	125700	176610	9940	9940	9940	9940	0
492	20231128	125600	176610	9940	9940	9940	9940	0
493	20231128	125500	176610	9940	9940	9940	9940	0
494	20231128	125400	176610	9940	9940	9940	9940	0
495	20231128	125300	176610	9940	9940	9940	9940	5
496	20231128	125200	126910	9970	9970	9970	9970	0
497	20231128	125100	126910	9970	9970	9970	9970	0
498	20231128	125000	126910	9970	9970	9970	9970	0
499	20231128	124900	126910	9970	9970	9970	9970	0
500	20231128	124800	126910	9970	9970	9970	9970	0
501	20231128	124700	126910	9970	9970	9970	9970	0
502	20231128	124600	126910	9970	9970	9970	9970	0
503	20231128	124500	126910	9970	9970	9970	9970	0
504	20231128	124400	126910	9970	9970	9970	9970	0
505	20231128	124300	126910	9970	9970	9970	9970	0
506	20231128	124200	126910	9970	9970	9970	9970	0
507	20231128	124100	126910	9970	9970	9970	9970	0
508	20231128	124000	126910	9970	9970	9970	9970	0
509	20231128	123900	126910	9970	9970	9970	9970	0
510	20231128	123800	126910	9970	9970	9970	9970	0
511	20231128	123700	126910	9970	9970	9970	9970	0
512	20231128	123600	126910	9970	9970	9970	9970	0
513	20231128	123500	126910	9970	9970	9970	9970	0
514	20231128	123400	126910	9970	9970	9970	9970	0
515	20231128	123300	126910	9970	9970	9970	9970	0
516	20231128	123200	126910	9970	9970	9970	9970	0
517	20231128	123100	126910	9970	9970	9970	9970	0
518	20231128	123000	126910	9970	9970	9970	9970	0
519	20231128	122900	126910	9970	9970	9970	9970	0
520	20231128	122800	126910	9970	9970	9970	9970	0
521	20231128	122700	126910	9970	9970	9970	9970	0
522	20231128	122600	126910	9970	9970	9970	9970	0
523	20231128	122500	126910	9970	9970	9970	9970	0
524	20231128	122400	126910	9970	9970	9970	9970	0
525	20231128	122300	126910	9970	9970	9970	9970	0
526	20231128	122200	126910	9970	9970	9970	9970	0
527	20231128	122100	126910	9970	9970	9970	9970	0
528	20231128	122000	126910	9970	9970	9970	9970	0
529	20231128	121900	126910	9970	9970	9970	9970	0
530	20231128	121800	126910	9970	9970	9970	9970	0
531	20231128	121700	126910	9970	9970	9970	9970	0
532	20231128	121600	126910	9970	9970	9970	9970	0
533	20231128	121500	126910	9970	9970	9970	9970	0
534	20231128	121400	126910	9970	9970	9970	9970	0
535	20231128	121300	126910	9970	9970	9970	9970	0
536	20231128	121200	126910	9970	9970	9970	9970	0
537	20231128	121100	126910	9970	9970	9970	9970	0
538	20231128	121000	126910	9970	9970	9970	9970	0
539	20231128	120900	126910	9970	9970	9970	9970	0
540	20231128	120800	126910	9970	9970	9970	9970	0
541	20231128	120700	126910	9970	9970	9970	9970	0
542	20231128	120600	126910	9970	9970	9970	9970	0
543	20231128	120500	126910	9970	9970	9970	9970	0
544	20231128	120400	126910	9970	9970	9970	9970	0
545	20231128	120300	126910	9970	9970	9970	9970	0
546	20231128	120200	126910	9970	9970	9970	9970	0
547	20231128	120100	126910	9970	9970	9970	9970	0
548	20231128	120000	126910	9970	9970	9970	9970	0
549	20231128	115900	126910	9970	9970	9970	9970	0
550	20231128	115800	126910	9970	9970	9970	9970	0
551	20231128	115700	126910	9970	9970	9970	9970	0
552	20231128	115600	126910	9970	9970	9970	9970	0
553	20231128	115500	126910	9970	9970	9970	9970	0
554	20231128	115400	126910	9970	9970	9970	9970	0
555	20231128	115300	126910	9970	9970	9970	9970	0
556	20231128	115200	126910	9970	9970	9970	9970	0
557	20231128	115100	126910	9970	9970	9970	9970	0
558	20231128	115000	126910	9970	9970	9970	9970	0
559	20231128	114900	126910	9970	9970	9970	9970	0
560	20231128	114800	126910	9970	9970	9970	9970	0
561	20231128	114700	126910	9970	9970	9970	9970	0
562	20231128	114600	126910	9970	9970	9970	9970	0
563	20231128	114500	126910	9970	9970	9970	9970	0
564	20231128	114400	126910	9970	9970	9970	9970	0
565	20231128	114300	126910	9970	9970	9970	9970	0
566	20231128	114200	126910	9970	9970	9970	9970	0
567	20231128	114100	126910	9970	9970	9970	9970	0
568	20231128	114000	126910	9970	9970	9970	9970	0
569	20231128	113900	126910	9970	9970	9970	9970	0
570	20231128	113800	126910	9970	9970	9970	9970	0
571	20231128	113700	126910	9970	9970	9970	9970	0
572	20231128	113600	126910	9970	9970	9970	9970	0
573	20231128	113500	126910	9970	9970	9970	9970	0
574	20231128	113400	126910	9970	9970	9970	9970	0
575	20231128	113300	126910	9970	9970	9970	9970	0
576	20231128	113200	126910	9970	9970	9970	9970	0
577	20231128	113100	126910	9970	9970	9970	9970	0
578	20231128	113000	126910	9970	9970	9970	9970	0
579	20231128	112900	126910	9970	9970	9970	9970	0
580	20231128	112800	126910	9970	9970	9970	9970	0
581	20231128	112700	126910	9970	9970	9970	9970	0
582	20231128	112600	126910	9970	9970	9970	9970	0
583	20231128	112500	126910	9970	9970	9970	9970	0
584	20231128	112400	126910	9970	9970	9970	9970	0
585	20231128	112300	126910	9970	9970	9970	9970	0
586	20231128	112200	126910	9970	9970	9970	9970	0
587	20231128	112100	126910	9970	9970	9970	9970	0
588	20231128	112000	126910	9970	9970	9970	9970	0
589	20231128	111900	126910	9970	9970	9970	9970	0
590	20231128	111800	126910	9970	9970	9970	9970	0
591	20231128	111700	126910	9970	9970	9970	9970	0
592	20231128	111600	126910	9970	9970	9970	9970	0
593	20231128	111500	126910	9970	9970	9970	9970	0
594	20231128	111400	126910	9970	9970	9970	9970	0
595	20231128	111300	126910	9970	9970	9970	9970	0
596	20231128	111200	126910	9970	9970	9970	9970	0
597	20231128	111100	126910	9970	9970	9970	9970	0
598	20231128	111000	126910	9970	9970	9970	9970	0
599	20231128	110900	126910	9970	9970	9970	9970	0
600	20231128	110800	126910	9970	9970	9970	9970	0
601	20231128	110700	126910	9970	9970	9970	9970	0
602	20231128	110600	126910	9970	9970	9970	9970	0
603	20231128	110500	126910	9970	9970	9970	9970	0
604	20231128	110400	126910	9970	9970	9970	9970	0
605	20231128	110300	126910	9970	9970	9970	9970	0
606	20231128	110200	126910	9970	9970	9970	9970	0
607	20231128	110100	126910	9970	9970	9970	9970	0
608	20231128	110000	126910	9970	9970	9970	9970	0
609	20231128	105900	126910	9970	9970	9970	9970	0
610	20231128	105800	126910	9970	9970	9970	9970	0
611	20231128	105700	126910	9970	9970	9970	9970	0
612	20231128	105600	126910	9970	9970	9970	9970	0
613	20231128	105500	126910	9970	9970	9970	9970	0
614	20231128	105400	126910	9970	9970	9970	9970	0
615	20231128	105300	126910	9970	9970	9970	9970	0
616	20231128	105200	126910	9970	9970	9970	9970	0
617	20231128	105100	126910	9970	9970	9970	9970	0
618	20231128	105000	126910	9970	9970	9970	9970	0
619	20231128	104900	126910	9970	9970	9970	9970	0
620	20231128	104800	126910	9970	9970	9970	9970	0
621	20231128	104700	126910	9970	9970	9970	9970	0
622	20231128	104600	126910	9970	9970	9970	9970	0
623	20231128	104500	126910	9970	9970	9970	9970	0
624	20231128	104400	126910	9970	9970	9970	9970	0
625	20231128	104300	126910	9970	9970	9970	9970	0
626	20231128	104200	126910	9970	9970	9970	9970	0
627	20231128	104100	126910	9970	9970	9970	9970	0
628	20231128	104000	126910	9970	9970	9970	9970	0
629	20231128	103900	126910	9970	9970	9970	9970	0
630	20231128	103800	126910	9970	9970	9970	9970	0
631	20231128	103700	126910	9970	9970	9970	9970	0
632	20231128	103600	126910	9970	9970	9970	9970	0
633	20231128	103500	126910	9970	9970	9970	9970	0
634	20231128	103400	126910	9970	9970	9970	9970	0
635	20231128	103300	126910	9970	9970	9970	9970	0
636	20231128	103200	126910	9970	9970	9970	9970	0
637	20231128	103100	126910	9970	9970	9970	9970	0
638	20231128	103000	126910	9970	9970	9970	9970	0
639	20231128	102900	126910	9970	9970	9970	9970	0
640	20231128	102800	126910	9970	9970	9970	9970	0
641	20231128	102700	126910	9970	9970	9970	9970	0
642	20231128	102600	126910	9970	9970	9970	9970	0
643	20231128	102500	126910	9970	9970	9970	9970	0
644	20231128	102400	126910	9970	9970	9970	9970	0
645	20231128	102300	126910	9970	9970	9970	9970	0
646	20231128	102200	126910	9970	9970	9970	9970	0
647	20231128	102100	126910	9970	9970	9970	9970	0
648	20231128	102000	126910	9970	9970	9970	9970	0
649	20231128	101900	126910	9970	9970	9970	9970	0
650	20231128	101800	126910	9970	9970	9970	9970	0
651	20231128	101700	126910	9970	9970	9970	9970	0
652	20231128	101600	126910	9970	9970	9970	9970	0
653	20231128	101500	126910	9970	9970	9970	9970	0
654	20231128	101400	126910	9970	9970	9970	9970	0
655	20231128	101300	126910	9970	9970	9970	9970	0
656	20231128	101200	126910	9970	9970	9970	9970	0
657	20231128	101100	126910	9970	9970	9970	9970	0
658	20231128	101000	126910	9970	9970	9970	9970	0
659	20231128	100900	126910	9970	9970	9970	9970	0
660	20231128	100800	126910	9970	9970	9970	9970	0
661	20231128	100700	126910	9970	9970	9970	9970	0
662	20231128	100600	126910	9970	9970	9970	9970	0
663	20231128	100500	126910	9970	9970	9970	9970	0
664	20231128	100400	126910	9970	9970	9970	9970	0
665	20231128	100300	126910	9970	9970	9970	9970	0
666	20231128	100200	126910	9970	9970	9970	9970	0
667	20231128	100100	126910	9970	9970	9970	9970	0
668	20231128	100000	126910	9970	9970	9970	9970	0
669	20231128	095900	126910	9970	9970	9970	9970	0
670	20231128	095800	126910	9970	9970	9970	9970	0
671	20231128	095700	126910	9970	9970	9970	9970	2
672	20231128	095600	106970	9970	9970	9970	9970	0
673	20231128	095500	106970	9970	9970	9970	9970	0
674	20231128	095400	106970	9970	9970	9970	9970	0
675	20231128	095300	106970	9970	9970	9970	9970	0
676	20231128	095200	106970	9970	9970	9970	9970	0
677	20231128	095100	106970	9970	9970	9970	9970	0
678	20231128	095000	106970	9970	9800	9970	9800	6
679	20231128	094900	48000	9600	9600	9600	9600	0
680	20231128	094800	48000	9600	9600	9600	9600	0
681	20231128	094700	48000	9600	9600	9600	9600	0
682	20231128	094600	48000	9600	9600	9600	9600	0
683	20231128	094500	48000	9600	9600	9600	9600	0
684	20231128	094400	48000	9600	9600	9600	9600	0
685	20231128	094300	48000	9600	9600	9600	9600	0
686	20231128	094200	48000	9600	9600	9600	9600	0
687	20231128	094100	48000	9600	9600	9600	9600	0
688	20231128	094000	48000	9600	9600	9600	9600	0
689	20231128	093900	48000	9600	9600	9600	9600	5
690	20231128	093800	0	9990	9990	9990	9990	0
691	20231128	093700	0	9990	9990	9990	9990	0
692	20231128	093600	0	9990	9990	9990	9990	0
693	20231128	093500	0	9990	9990	9990	9990	0
694	20231128	093400	0	9990	9990	9990	9990	0
695	20231128	093300	0	9990	9990	9990	9990	0
696	20231128	093200	0	9990	9990	9990	9990	0
697	20231128	093100	0	9990	9990	9990	9990	0
698	20231128	093000	0	9990	9990	9990	9990	0
699	20231128	092900	0	9990	9990	9990	9990	0
700	20231128	092800	0	9990	9990	9990	9990	0
701	20231128	092700	0	9990	9990	9990	9990	0
702	20231128	092600	0	9990	9990	9990	9990	0
703	20231128	092500	0	9990	9990	9990	9990	0
704	20231128	092400	0	9990	9990	9990	9990	0
705	20231128	092300	0	9990	9990	9990	9990	0
706	20231128	092200	0	9990	9990	9990	9990	0
707	20231128	092100	0	9990	9990	9990	9990	0
708	20231128	092000	0	9990	9990	9990	9990	0
709	20231128	091900	0	9990	9990	9990	9990	0
710	20231128	091800	0	9990	9990	9990	9990	0
711	20231128	091700	0	9990	9990	9990	9990	0
712	20231128	091600	0	9990	9990	9990	9990	0
713	20231128	091500	0	9990	9990	9990	9990	0
714	20231128	091400	0	9990	9990	9990	9990	0
715	20231128	091300	0	9990	9990	9990	9990	0
716	20231128	091200	0	9990	9990	9990	9990	0
717	20231128	091100	0	9990	9990	9990	9990	0
718	20231128	091000	0	9990	9990	9990	9990	0
719	20231128	090900	0	9990	9990	9990	9990	0
720	20231128	090800	0	9990	9990	9990	9990	0
721	20231128	090700	0	9990	9990	9990	9990	0
722	20231128	090600	0	9990	9990	9990	9990	0
723	20231128	090500	0	9990	9990	9990	9990	0
724	20231128	090400	0	9990	9990	9990	9990	0
725	20231128	090300	0	9990	9990	9990	9990	0
726	20231128	090200	0	9990	9990	9990	9990	0
727	20231128	090100	0	9990	9990	9990	9990	0
728	20231128	090000	0	9990	9990	9990	9990	0